日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
264 |
269 |
263 |
269 |
+1.89% |
123,100 |
2024/4/17 |
272 |
273 |
264 |
264 |
-2.94% |
240,200 |
2024/4/16 |
275 |
275 |
271 |
272 |
-1.45% |
146,000 |
2024/4/15 |
275 |
280 |
273 |
276 |
+0.00% |
131,500 |
2024/4/12 |
279 |
279 |
275 |
276 |
-1.43% |
148,100 |
2024/4/11 |
277 |
280 |
276 |
280 |
+0.36% |
119,300 |
2024/4/10 |
286 |
287 |
277 |
279 |
-2.11% |
249,900 |
2024/4/9 |
280 |
288 |
278 |
285 |
+1.79% |
214,100 |
2024/4/8 |
281 |
281 |
277 |
280 |
+0.36% |
133,600 |
2024/4/5 |
276 |
284 |
274 |
279 |
-0.36% |
191,500 |
2024/4/4 |
276 |
282 |
272 |
280 |
+1.82% |
141,400 |
2024/4/3 |
273 |
279 |
271 |
275 |
+0.73% |
178,200 |
2024/4/2 |
289 |
295 |
273 |
273 |
-8.08% |
714,400 |
2024/4/1 |
299 |
303 |
297 |
297 |
+1.02% |
330,800 |
2024/3/29 |
286 |
296 |
286 |
294 |
+2.80% |
234,600 |
2024/3/28 |
288 |
304 |
280 |
286 |
-0.69% |
635,800 |
2024/3/27 |
288 |
293 |
287 |
288 |
+0.00% |
283,100 |
2024/3/26 |
294 |
295 |
286 |
288 |
-1.71% |
308,700 |
2024/3/25 |
281 |
293 |
279 |
293 |
+5.02% |
593,100 |
2024/3/22 |
267 |
280 |
267 |
279 |
+4.49% |
673,300 |
2024/3/21 |
265 |
268 |
263 |
267 |
+1.52% |
215,900 |
2024/3/19 |
258 |
263 |
258 |
263 |
+1.54% |
135,900 |
2024/3/18 |
259 |
260 |
255 |
259 |
+0.78% |
301,300 |
2024/3/15 |
255 |
259 |
251 |
257 |
+2.39% |
224,400 |
2024/3/14 |
246 |
251 |
245 |
251 |
+1.62% |
128,700 |
2024/3/13 |
247 |
248 |
244 |
247 |
+0.41% |
125,200 |
2024/3/12 |
246 |
248 |
242 |
246 |
-0.40% |
169,500 |
2024/3/11 |
247 |
250 |
243 |
247 |
-0.80% |
293,900 |
2024/3/8 |
248 |
250 |
247 |
249 |
+0.00% |
114,200 |
2024/3/7 |
247 |
250 |
246 |
249 |
+1.63% |
206,000 |
2024/3/6 |
246 |
251 |
243 |
245 |
-0.41% |
370,200 |
2024/3/5 |
246 |
248 |
244 |
246 |
+0.00% |
157,600 |
2024/3/4 |
252 |
252 |
246 |
246 |
-1.99% |
273,400 |
2024/3/1 |
256 |
258 |
251 |
251 |
+0.00% |
227,700 |
2024/2/29 |
252 |
254 |
250 |
251 |
-0.40% |
76,000 |
2024/2/28 |
251 |
254 |
250 |
252 |
-0.40% |
116,600 |
2024/2/27 |
253 |
254 |
251 |
253 |
+0.80% |
92,000 |
2024/2/26 |
252 |
254 |
251 |
251 |
+0.00% |
82,000 |
2024/2/22 |
250 |
252 |
248 |
251 |
+0.80% |
91,600 |
2024/2/21 |
254 |
254 |
249 |
249 |
-1.58% |
119,300 |
2024/2/20 |
252 |
255 |
252 |
253 |
+0.40% |
70,700 |
2024/2/19 |
251 |
254 |
250 |
252 |
+0.40% |
120,500 |
2024/2/16 |
249 |
251 |
246 |
251 |
+1.62% |
244,700 |
2024/2/15 |
254 |
254 |
245 |
247 |
-1.98% |
300,400 |
2024/2/14 |
265 |
268 |
247 |
252 |
-5.97% |
975,800 |
2024/2/13 |
270 |
271 |
265 |
268 |
+0.37% |
368,000 |
2024/2/9 |
266 |
275 |
266 |
267 |
+0.38% |
397,200 |
2024/2/8 |
268 |
270 |
264 |
266 |
-1.48% |
142,200 |
2024/2/7 |
272 |
272 |
267 |
270 |
-0.37% |
107,100 |
2024/2/6 |
268 |
273 |
267 |
271 |
+1.50% |
253,300 |
2024/2/5 |
269 |
271 |
264 |
267 |
-0.37% |
204,800 |
2024/2/2 |
262 |
269 |
261 |
268 |
+2.68% |
263,900 |
2024/2/1 |
260 |
263 |
258 |
261 |
+0.38% |
211,000 |
2024/1/31 |
259 |
260 |
256 |
260 |
+0.00% |
144,300 |
2024/1/30 |
258 |
262 |
255 |
260 |
+1.56% |
672,400 |
2024/1/29 |
253 |
257 |
253 |
256 |
+1.19% |
133,300 |
2024/1/26 |
252 |
253 |
250 |
253 |
+0.40% |
116,700 |
2024/1/25 |
253 |
255 |
251 |
252 |
+0.00% |
123,400 |
2024/1/24 |
254 |
255 |
252 |
252 |
-1.18% |
117,800 |
2024/1/23 |
259 |
259 |
254 |
255 |
-0.39% |
112,500 |
2024/1/22 |
255 |
258 |
253 |
256 |
+1.99% |
152,000 |
2024/1/19 |
258 |
258 |
251 |
251 |
-1.95% |
210,700 |
2024/1/18 |
260 |
262 |
254 |
256 |
-1.92% |
270,100 |
2024/1/17 |
262 |
268 |
259 |
261 |
-0.38% |
258,100 |
2024/1/16 |
264 |
265 |
261 |
262 |
-1.13% |
109,600 |
2024/1/15 |
261 |
265 |
259 |
265 |
+1.53% |
174,300 |
2024/1/12 |
270 |
270 |
261 |
261 |
-3.33% |
505,600 |
2024/1/11 |
274 |
277 |
270 |
270 |
-0.74% |
319,500 |
2024/1/10 |
272 |
275 |
268 |
272 |
+0.00% |
222,100 |
2024/1/9 |
269 |
277 |
268 |
272 |
+1.49% |
449,200 |
2024/1/5 |
269 |
270 |
267 |
268 |
-0.74% |
167,500 |
2024/1/4 |
270 |
272 |
267 |
270 |
-1.10% |
187,900 |
2023/12/29 |
274 |
275 |
270 |
273 |
-0.36% |
120,200 |
2023/12/28 |
269 |
274 |
265 |
274 |
+2.24% |
202,400 |
2023/12/27 |
270 |
273 |
262 |
268 |
+0.75% |
407,700 |
2023/12/26 |
274 |
274 |
265 |
266 |
-2.92% |
277,400 |
2023/12/25 |
267 |
275 |
265 |
274 |
+2.62% |
431,700 |
2023/12/22 |
254 |
270 |
254 |
267 |
+3.89% |
778,600 |
2023/12/21 |
246 |
258 |
245 |
257 |
+3.21% |
397,500 |
2023/12/20 |
246 |
249 |
245 |
249 |
+1.22% |
196,900 |
2023/12/19 |
245 |
246 |
243 |
246 |
+0.41% |
97,300 |
2023/12/18 |
244 |
245 |
240 |
245 |
+0.41% |
96,300 |
2023/12/15 |
246 |
246 |
240 |
244 |
+0.83% |
181,600 |
2023/12/14 |
248 |
249 |
238 |
242 |
-2.02% |
325,000 |
2023/12/13 |
244 |
248 |
244 |
247 |
+1.23% |
98,200 |
2023/12/12 |
246 |
249 |
244 |
244 |
-1.61% |
134,100 |
2023/12/11 |
240 |
248 |
240 |
248 |
+3.33% |
147,300 |
2023/12/8 |
242 |
243 |
240 |
240 |
-1.64% |
187,400 |
2023/12/7 |
248 |
248 |
244 |
244 |
-1.61% |
208,200 |
2023/12/6 |
247 |
250 |
247 |
248 |
+0.81% |
94,600 |
2023/12/5 |
247 |
249 |
246 |
246 |
-1.20% |
85,800 |
2023/12/4 |
247 |
250 |
245 |
249 |
+0.81% |
212,900 |
2023/12/1 |
249 |
250 |
245 |
247 |
-0.40% |
189,500 |
2023/11/30 |
248 |
248 |
244 |
248 |
+0.40% |
144,500 |
2023/11/29 |
247 |
250 |
246 |
247 |
-0.80% |
64,300 |
2023/11/28 |
245 |
249 |
245 |
249 |
+1.63% |
86,500 |
2023/11/27 |
250 |
251 |
245 |
245 |
-2.00% |
162,200 |
2023/11/24 |
250 |
252 |
249 |
250 |
+0.00% |
91,700 |
2023/11/22 |
250 |
251 |
248 |
250 |
+0.00% |
95,600 |
2023/11/21 |
249 |
252 |
248 |
250 |
+0.81% |
141,900 |
2023/11/20 |
250 |
253 |
248 |
248 |
-0.80% |
196,500 |
2023/11/17 |
244 |
250 |
244 |
250 |
+1.21% |
162,900 |
2023/11/16 |
251 |
251 |
247 |
247 |
-1.98% |
164,500 |
2023/11/15 |
242 |
256 |
242 |
252 |
+5.00% |
507,800 |
2023/11/14 |
244 |
246 |
240 |
240 |
-1.64% |
247,100 |
2023/11/13 |
245 |
245 |
242 |
244 |
+0.83% |
95,500 |
2023/11/10 |
240 |
243 |
238 |
242 |
-1.22% |
192,100 |
2023/11/9 |
244 |
248 |
239 |
245 |
+1.24% |
245,600 |
2023/11/8 |
248 |
248 |
240 |
242 |
-2.42% |
167,100 |
2023/11/7 |
248 |
248 |
245 |
248 |
-0.40% |
63,500 |
2023/11/6 |
248 |
251 |
247 |
249 |
+0.40% |
161,200 |
2023/11/2 |
245 |
248 |
243 |
248 |
+0.81% |
145,900 |
2023/11/1 |
247 |
248 |
244 |
246 |
+0.00% |
90,800 |
2023/10/31 |
240 |
246 |
238 |
246 |
+2.50% |
250,500 |
2023/10/30 |
245 |
247 |
238 |
240 |
-3.23% |
450,800 |
2023/10/27 |
245 |
248 |
243 |
248 |
+1.22% |
87,700 |
2023/10/26 |
245 |
248 |
242 |
245 |
-0.41% |
126,800 |
2023/10/25 |
242 |
246 |
240 |
246 |
+2.93% |
214,100 |
2023/10/24 |
238 |
244 |
234 |
239 |
+0.42% |
528,200 |
2023/10/23 |
240 |
243 |
238 |
238 |
-2.06% |
196,100 |
2023/10/20 |
238 |
244 |
235 |
243 |
+2.10% |
203,400 |
2023/10/19 |
237 |
240 |
236 |
238 |
-0.42% |
166,800 |
2023/10/18 |
237 |
241 |
233 |
239 |
+1.70% |
196,600 |
|